Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2005-07-08 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $28.32 | 771,573 |
| 2026-09-03 | — | — | — | $28.43 | 1,223,404 |
| 2026-09-02 | — | — | — | $28.38 | 2,293,076 |
| 2026-09-01 | — | — | — | $28.52 | 1,097,016 |
| 2026-08-31 | — | — | — | $28.77 | 1,541,627 |
| 2026-08-28 | — | — | — | $28.88 | 722,778 |
| 2026-08-27 | $28.88 | $28.88 | 13,702,200 | $28.77 | 1,018,314 |
| 2026-08-26 | $28.75 | $28.75 | 12,518,400 | $28.92 | 770,199 |
| 2026-08-25 | $28.90 | $28.90 | 24,403,800 | $28.82 | 2,233,892 |
| 2026-08-24 | $28.70 | $28.70 | 21,480,400 | $28.87 | 2,071,725 |
| 2026-08-21 | $28.55 | $28.55 | 15,115,600 | $28.38 | 1,304,046 |
| 2026-08-20 | $28.23 | $28.23 | 17,136,300 | $28.47 | 1,225,672 |
| 2026-08-19 | $28.53 | $28.53 | 20,045,400 | $28.55 | 1,239,996 |
| 2026-08-18 | $28.48 | $28.48 | 26,941,600 | $27.97 | 2,392,788 |
| 2026-08-17 | $27.93 | $27.93 | 13,857,600 | $27.83 | 982,217 |
| 2026-08-14 | $27.99 | $27.99 | 12,495,700 | $27.77 | 879,259 |
| 2026-08-13 | $27.75 | $27.75 | 25,255,700 | $27.77 | 1,890,257 |
| 2026-08-12 | $27.65 | $27.65 | 25,565,700 | $27.47 | 1,986,475 |
| 2026-08-11 | $27.07 | $27.07 | 20,152,300 | $26.92 | 1,298,147 |
| 2026-08-10 | $26.87 | $26.87 | 18,379,800 | $26.71 | 882,098 |
| 2026-08-07 | $26.78 | $26.78 | 12,230,400 | $26.34 | 803,682 |
| 2026-08-06 | $26.40 | $26.40 | 25,933,200 | $26.21 | 2,039,716 |
| 2026-08-05 | $25.97 | $25.97 | 20,743,000 | $25.91 | 1,448,210 |
| 2026-08-04 | $25.79 | $25.79 | 33,289,000 | $26.16 | 2,846,815 |
| 2026-08-03 | $26.09 | $26.09 | 13,639,700 | $26.40 | 792,477 |
| 2026-07-31 | $26.30 | $26.30 | 37,068,600 | $25.44 | 3,215,954 |
| 2026-07-30 | $25.47 | $25.47 | 23,155,900 | $25.59 | 1,577,220 |
| 2026-07-29 | $25.64 | $25.64 | 13,352,900 | $25.60 | 1,072,013 |
| 2026-07-28 | $25.61 | $25.61 | 20,151,300 | $25.34 | 1,183,578 |
| 2026-07-27 | $25.28 | $25.28 | 32,949,600 | $25.45 | 2,149,503 |
| 2026-07-24 | $25.77 | $25.77 | 37,667,300 | $26.21 | 3,176,257 |
| 2026-07-23 | $25.95 | $25.95 | 13,277,300 | $25.79 | 904,582 |
| 2026-07-22 | $25.85 | $25.85 | 19,737,600 | $25.83 | 1,439,358 |
| 2026-07-21 | $25.83 | $25.83 | 28,237,600 | $25.80 | 1,577,246 |
| 2026-07-20 | $25.86 | $25.86 | 45,265,100 | $26.86 | 3,771,228 |
| 2026-07-17 | $26.87 | $26.87 | 28,132,000 | — | — |
| 2026-07-16 | $27.29 | $27.29 | 21,639,700 | — | — |
| 2026-07-15 | $27.27 | $27.27 | 26,135,400 | — | — |
| 2026-07-14 | $27.48 | $27.48 | 21,760,300 | — | — |
| 2026-07-13 | $27.09 | $27.09 | 45,381,200 | — | — |
| 2026-07-10 | $26.59 | $26.59 | 12,757,000 | — | — |
| 2026-07-09 | $26.63 | $26.63 | 12,949,200 | — | — |
| 2026-07-08 | $26.15 | $26.15 | 10,614,100 | — | — |
| 2026-07-07 | $26.12 | $26.12 | 10,368,000 | — | — |
| 2026-07-06 | $26.12 | $26.12 | 16,456,800 | — | — |
| 2026-07-02 | $26.48 | $26.48 | 14,860,000 | — | — |
| 2026-07-01 | $26.81 | $26.81 | 15,340,200 | — | — |
| 2026-06-30 | $26.66 | $26.66 | 18,640,300 | — | — |
| 2026-06-29 | $27.13 | $27.13 | 18,484,400 | — | — |
| 2026-06-26 | $26.74 | $26.74 | 22,151,200 | — | — |
| 2026-06-25 | $26.98 | $26.98 | 20,441,300 | — | — |
| 2026-06-24 | $27.20 | $27.20 | 36,217,800 | — | — |
| 2026-06-23 | $26.88 | $26.88 | 21,616,800 | — | — |
| 2026-06-22 | $26.95 | $26.95 | 25,776,800 | — | — |
| 2026-06-18 | $26.20 | $26.20 | 43,702,200 | — | — |
| 2026-06-17 | $26.24 | $26.24 | 18,894,800 | — | — |
| 2026-06-16 | $26.60 | $26.60 | 22,974,500 | — | — |
| 2026-06-15 | $26.83 | $26.83 | 30,819,000 | — | — |
| 2026-06-12 | $26.98 | $26.98 | 16,096,800 | — | — |
| 2026-06-11 | $26.86 | $26.86 | 19,293,700 | — | — |
| 2026-06-10 | $26.23 | $26.23 | 13,867,200 | — | — |
| 2026-06-09 | $26.56 | $26.56 | 26,633,500 | — | — |
| 2026-06-08 | $26.47 | $26.47 | 33,553,000 | — | — |
| 2026-06-05 | $26.24 | $26.24 | 49,422,900 | — | — |
| 2026-06-04 | $27.00 | $27.00 | 14,441,100 | — | — |
| 2026-06-03 | $27.00 | $27.00 | 16,753,500 | — | — |
| 2026-06-02 | $27.18 | $27.18 | 19,093,400 | — | — |
| 2026-06-01 | $27.25 | $27.25 | 21,503,500 | — | — |
| 2026-05-29 | $27.01 | $27.01 | 26,622,900 | — | — |
| 2026-05-28 | $27.04 | $27.04 | 22,833,400 | — | — |
| 2026-05-27 | $27.14 | $27.14 | 20,487,800 | — | — |
| 2026-05-26 | $27.00 | $27.00 | 23,876,200 | — | — |
| 2026-05-22 | $27.03 | $27.03 | 19,346,800 | — | — |
| 2026-05-21 | $27.10 | $27.10 | 15,192,700 | — | — |
| 2026-05-20 | $27.42 | $27.42 | 17,101,800 | — | — |
| 2026-05-19 | $27.09 | $27.09 | 9,800,700 | — | — |
| 2026-05-18 | $27.10 | $27.10 | 13,552,600 | — | — |
| 2026-05-15 | $26.98 | $26.98 | 18,542,300 | — | — |
| 2026-05-14 | $27.12 | $27.12 | 18,223,000 | — | — |
| 2026-05-13 | $27.25 | $27.25 | 21,013,000 | — | — |
| 2026-05-12 | $27.20 | $27.20 | 16,447,300 | — | — |
| 2026-05-11 | $27.24 | $27.24 | 16,541,200 | — | — |
| 2026-05-08 | $27.11 | $27.11 | 12,508,800 | — | — |
| 2026-05-07 | $27.12 | $27.12 | 18,149,000 | — | — |
| 2026-05-06 | $27.20 | $27.20 | 21,831,600 | — | — |
| 2026-05-05 | $27.22 | $27.22 | 16,893,900 | — | — |
| 2026-05-04 | $26.96 | $26.96 | 7,063,900 | — | — |
| 2026-05-01 | $26.97 | $26.97 | 11,487,500 | — | — |
| 2026-04-30 | $27.05 | $27.05 | 13,577,200 | — | — |
| 2026-04-29 | $27.05 | $27.05 | 12,493,500 | — | — |
| 2026-04-28 | $26.95 | $26.95 | 15,386,200 | — | — |
| 2026-04-27 | $26.82 | $26.82 | 16,255,000 | — | — |
| 2026-04-24 | $27.07 | $27.07 | 20,779,300 | — | — |
| 2026-04-23 | $26.90 | $26.90 | 20,606,200 | — | — |
| 2026-04-22 | $27.33 | $27.33 | 18,982,000 | — | — |
| 2026-04-21 | $27.31 | $27.31 | 24,608,600 | — | — |
| 2026-04-20 | $27.42 | $27.42 | 14,846,100 | — | — |
| 2026-04-17 | $27.47 | $27.47 | 27,561,400 | — | — |
| 2026-04-16 | $27.39 | $27.39 | 23,430,700 | — | — |
| 2026-04-15 | $27.20 | $27.20 | 18,238,000 | — | — |
| 2026-04-14 | $27.37 | $27.37 | 20,567,900 | — | — |
| 2026-04-13 | $27.39 | $27.39 | 16,003,700 | — | — |
| 2026-04-10 | $27.44 | $27.44 | 15,937,200 | — | — |
| 2026-04-09 | $27.53 | $27.53 | 22,035,000 | — | — |
| 2026-04-08 | $27.55 | $27.55 | 18,978,900 | — | — |
| 2026-04-07 | $27.37 | $27.37 | 16,394,200 | — | — |
| 2026-04-06 | $27.41 | $27.41 | 22,129,400 | — | — |
| 2026-04-02 | $27.32 | $27.32 | 16,930,600 | — | — |
| 2026-04-01 | $27.49 | $27.49 | 30,772,000 | — | — |
| 2026-03-31 | $27.46 | $27.46 | 39,795,600 | — | — |
| 2026-03-30 | $27.09 | $27.09 | 25,401,300 | — | — |
| 2026-03-27 | $27.07 | $27.07 | 22,482,600 | — | — |
| 2026-03-26 | $27.07 | $27.07 | 25,750,700 | — | — |
| 2026-03-25 | $27.22 | $27.22 | 26,247,200 | — | — |
| 2026-03-24 | $27.28 | $27.28 | 29,087,600 | — | — |
| 2026-03-23 | $27.40 | $27.40 | 29,999,900 | — | — |
| 2026-03-20 | $27.42 | $27.42 | 52,492,800 | — | — |
| 2026-03-19 | $27.63 | $27.63 | 27,478,100 | — | — |
| 2026-03-18 | $27.35 | $27.35 | 36,512,600 | — | — |
| 2026-03-17 | $27.64 | $27.64 | 23,256,600 | — | — |
| 2026-03-16 | $27.51 | $27.51 | 29,756,200 | — | — |
| 2026-03-13 | $27.14 | $27.14 | 26,623,800 | — | — |
| 2026-03-12 | $27.43 | $27.43 | 23,863,400 | — | — |
| 2026-03-11 | $27.81 | $27.81 | 21,253,600 | — | — |
| 2026-03-10 | $27.76 | $27.76 | 18,009,100 | — | — |
| 2026-03-09 | $27.75 | $27.75 | 24,402,700 | — | — |
| 2026-03-06 | $27.95 | $27.95 | 23,266,600 | — | — |
| 2026-03-05 | $28.00 | $28.00 | 25,037,800 | — | — |
| 2026-03-04 | $27.95 | $27.95 | 37,695,900 | — | — |
| 2026-03-03 | $28.20 | $28.20 | 30,850,300 | — | — |
| 2026-03-02 | $28.50 | $28.50 | 39,788,000 | — | — |
| 2026-02-27 | $28.17 | $28.17 | 68,764,300 | — | — |
| 2026-02-26 | $28.80 | $28.80 | 19,997,600 | — | — |
| 2026-02-25 | $28.90 | $28.90 | 22,322,700 | — | — |
| 2026-02-24 | $29.15 | $29.15 | 27,447,500 | — | — |
| 2026-02-23 | $28.92 | $28.92 | 13,040,200 | — | — |
| 2026-02-20 | $28.75 | $28.75 | 19,879,100 | — | — |
| 2026-02-19 | $28.53 | $28.53 | 23,920,900 | — | — |
| 2026-02-18 | $28.79 | $28.79 | 19,347,600 | — | — |
| 2026-02-17 | $28.75 | $28.75 | 31,951,400 | — | — |
| 2026-02-13 | $27.99 | $27.99 | 13,200,900 | — | — |
| 2026-02-12 | $28.11 | $28.11 | 24,763,600 | — | — |
| 2026-02-11 | $27.99 | $27.99 | 22,494,800 | — | — |
| 2026-02-10 | $27.80 | $27.80 | 35,199,000 | — | — |
| 2026-02-09 | $27.21 | $27.21 | 16,493,500 | — | — |
| 2026-02-06 | $27.36 | $27.36 | 33,623,700 | — | — |
| 2026-02-05 | $26.76 | $26.76 | 29,457,400 | — | — |
| 2026-02-04 | $27.03 | $27.03 | 27,564,700 | — | — |
| 2026-02-03 | $27.19 | $27.19 | 17,516,100 | — | — |
| 2026-02-02 | $27.52 | $27.52 | 20,979,200 | — | — |
| 2026-01-30 | $27.54 | $27.54 | 24,238,600 | — | — |
| 2026-01-29 | $27.60 | $27.60 | 29,227,200 | — | — |
| 2026-01-28 | $27.98 | $27.98 | 17,167,000 | — | — |
| 2026-01-27 | $28.07 | $28.07 | 21,571,900 | — | — |
| 2026-01-26 | $28.24 | $28.24 | 18,891,800 | — | — |
| 2026-01-23 | $28.58 | $28.58 | 19,188,000 | — | — |
| 2026-01-22 | $28.36 | $28.36 | 11,295,200 | — | — |
| 2026-01-21 | $28.53 | $28.53 | 22,104,000 | — | — |
| 2026-01-20 | $28.24 | $28.24 | 31,171,900 | — | — |
| 2026-01-16 | $28.58 | $28.58 | 27,279,500 | — | — |
| 2026-01-15 | $28.49 | $28.49 | 23,194,400 | — | — |
| 2026-01-14 | $28.63 | $28.63 | 29,096,000 | — | — |
| 2026-01-13 | $28.86 | $28.86 | 31,100,500 | — | — |
| 2026-01-12 | $28.40 | $28.40 | 21,925,100 | — | — |
| 2026-01-09 | $28.89 | $28.89 | 37,766,600 | — | — |
| 2026-01-08 | $28.32 | $28.32 | 22,673,300 | — | — |
| 2026-01-07 | $28.59 | $28.59 | 24,586,600 | — | — |
| 2026-01-06 | $28.47 | $28.47 | 18,278,600 | — | — |
| 2026-01-05 | $28.53 | $28.53 | 26,514,000 | — | — |
| 2026-01-02 | $28.51 | $28.51 | 27,761,700 | — | — |